Aarti Drugs Limited (BOM:524348)
India · Delayed Price · Currency is INR 395.10
-1.30 (-0.33%)
At close: Jul 13, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 399.75 | 400.65 | 395.00 | 396.40 | 396.40 | 0.16% | 5,155 |
| Jul 9, 2026 | 384.75 | 404.95 | 384.75 | 395.75 | 395.75 | 2.12% | 14,971 |
| Jul 8, 2026 | 388.95 | 398.50 | 383.00 | 387.55 | 387.55 | -0.21% | 14,577 |
| Jul 7, 2026 | 378.20 | 391.30 | 378.20 | 388.35 | 388.35 | 2.32% | 8,429 |
| Jul 6, 2026 | 392.30 | 392.30 | 377.85 | 379.55 | 379.55 | -1.63% | 2,761 |
| Jul 3, 2026 | 386.95 | 394.50 | 385.25 | 385.85 | 385.85 | 0.55% | 10,317 |
| Jul 2, 2026 | 377.90 | 387.50 | 376.80 | 383.75 | 383.75 | 2.27% | 6,007 |
| Jul 1, 2026 | 375.25 | 386.35 | 374.10 | 375.25 | 375.25 | -0.70% | 7,617 |
| Jun 30, 2026 | 375.00 | 391.05 | 372.25 | 377.90 | 377.90 | 1.22% | 25,357 |
| Jun 29, 2026 | 377.30 | 379.55 | 371.00 | 373.35 | 373.35 | 0.30% | 4,306 |
| Jun 25, 2026 | 376.70 | 376.70 | 371.25 | 372.25 | 372.25 | -0.04% | 2,792 |
| Jun 24, 2026 | 371.50 | 378.50 | 370.00 | 372.40 | 372.40 | -0.65% | 4,451 |
| Jun 23, 2026 | 380.80 | 385.50 | 372.00 | 374.85 | 374.85 | -0.41% | 8,084 |
| Jun 22, 2026 | 368.55 | 378.00 | 368.55 | 376.40 | 376.40 | 1.52% | 11,595 |
| Jun 19, 2026 | 370.25 | 376.35 | 368.05 | 370.75 | 370.75 | 0.14% | 5,979 |
| Jun 18, 2026 | 370.50 | 382.50 | 367.30 | 370.25 | 370.25 | 0.71% | 9,932 |
| Jun 17, 2026 | 370.30 | 374.85 | 367.05 | 367.65 | 367.65 | -1.14% | 9,457 |
| Jun 16, 2026 | 375.05 | 379.50 | 370.05 | 371.90 | 371.90 | -0.72% | 4,167 |
| Jun 15, 2026 | 388.95 | 388.95 | 370.50 | 374.60 | 374.60 | 0.48% | 8,899 |
| Jun 12, 2026 | 372.90 | 374.95 | 368.00 | 372.80 | 372.80 | 1.30% | 4,539 |
| Jun 11, 2026 | 367.00 | 373.60 | 366.25 | 368.00 | 368.00 | -1.02% | 3,062 |
| Jun 10, 2026 | 377.20 | 381.60 | 371.10 | 371.80 | 371.80 | -1.43% | 5,662 |
| Jun 9, 2026 | 368.00 | 380.00 | 366.05 | 377.20 | 377.20 | 3.17% | 3,794 |
| Jun 8, 2026 | 370.55 | 380.70 | 365.00 | 365.60 | 365.60 | -3.05% | 4,340 |
| Jun 5, 2026 | 373.05 | 381.30 | 373.05 | 377.10 | 377.10 | 0.55% | 3,169 |
| Jun 4, 2026 | 373.95 | 382.55 | 373.95 | 375.05 | 375.05 | -0.90% | 2,872 |
| Jun 3, 2026 | 380.00 | 381.20 | 372.05 | 378.45 | 378.45 | -0.63% | 5,966 |
| Jun 2, 2026 | 378.95 | 382.75 | 378.00 | 380.85 | 380.85 | -0.44% | 6,850 |
| Jun 1, 2026 | 378.00 | 390.00 | 378.00 | 382.55 | 382.55 | 0.29% | 5,043 |
| May 29, 2026 | 391.10 | 393.65 | 378.00 | 381.45 | 381.45 | -2.34% | 5,572 |
| May 27, 2026 | 394.05 | 398.15 | 390.00 | 390.60 | 390.60 | -1.10% | 7,981 |
| May 26, 2026 | 399.70 | 406.65 | 392.60 | 394.95 | 394.95 | 0.22% | 22,861 |
| May 25, 2026 | 389.95 | 398.00 | 389.05 | 394.10 | 394.10 | 1.18% | 6,798 |
| May 22, 2026 | 380.00 | 393.20 | 373.10 | 389.50 | 389.50 | 2.24% | 7,870 |
| May 21, 2026 | 385.00 | 385.00 | 379.55 | 380.95 | 380.95 | -0.14% | 2,240 |
| May 20, 2026 | 378.90 | 385.05 | 369.65 | 381.50 | 381.50 | 0.81% | 10,848 |
| May 19, 2026 | 364.20 | 382.15 | 364.20 | 378.45 | 378.45 | 3.63% | 6,532 |
| May 18, 2026 | 362.15 | 367.00 | 357.75 | 365.20 | 365.20 | -0.72% | 8,373 |
| May 15, 2026 | 365.00 | 374.00 | 360.65 | 367.85 | 367.85 | 1.35% | 13,078 |
| May 14, 2026 | 383.55 | 383.55 | 359.50 | 362.95 | 362.95 | -1.10% | 8,842 |
| May 13, 2026 | 365.75 | 376.55 | 361.70 | 367.00 | 367.00 | -1.56% | 17,841 |
| May 12, 2026 | 384.00 | 385.70 | 370.55 | 372.80 | 372.80 | -2.76% | 5,267 |
| May 11, 2026 | 381.95 | 390.85 | 379.00 | 383.40 | 383.40 | -1.30% | 9,789 |
| May 8, 2026 | 395.80 | 399.90 | 387.00 | 388.45 | 388.45 | -2.34% | 11,724 |
| May 7, 2026 | 399.75 | 400.00 | 392.65 | 397.75 | 397.75 | -0.14% | 7,398 |
| May 6, 2026 | 391.30 | 401.65 | 390.95 | 398.30 | 398.30 | 1.88% | 11,819 |
| May 5, 2026 | 398.45 | 398.45 | 388.00 | 390.95 | 390.95 | -1.00% | 6,334 |
| May 4, 2026 | 376.05 | 399.40 | 376.05 | 394.90 | 394.90 | 5.29% | 17,863 |
| Apr 30, 2026 | 373.15 | 378.00 | 370.30 | 375.05 | 375.05 | 0.35% | 3,278 |
| Apr 29, 2026 | 384.50 | 384.50 | 371.15 | 373.75 | 373.75 | -1.77% | 5,670 |